Mind Medicine (MindMed) I... (MNMD)
6.07
-0.65 (-9.67%)
At close: Mar 03, 2025, 3:59 PM
6.08
0.23%
After-hours: Mar 03, 2025, 07:56 PM EST
MNMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 6.79 | 6.89 | 6.03 | 6.07 | -0.65 | -9.67% | 1,739,829 |
| Feb 28, 2025 | 6.70 | 6.74 | 6.46 | 6.72 | 0.02 | 0.30% | 1,523,193 |
| Feb 27, 2025 | 6.91 | 7.15 | 6.68 | 6.70 | -0.12 | -1.76% | 1,482,649 |
| Feb 26, 2025 | 6.75 | 7.21 | 6.75 | 6.82 | 0.07 | 1.04% | 1,281,924 |
| Feb 25, 2025 | 7.10 | 7.14 | 6.62 | 6.75 | -0.43 | -5.99% | 2,180,900 |
| Feb 24, 2025 | 7.65 | 7.69 | 6.98 | 7.18 | -0.45 | -5.90% | 2,177,800 |
| Feb 21, 2025 | 8.37 | 8.50 | 7.63 | 7.63 | -0.55 | -6.72% | 2,237,912 |
| Feb 20, 2025 | 8.26 | 8.33 | 7.91 | 8.18 | -0.10 | -1.21% | 1,851,200 |
| Feb 19, 2025 | 8.30 | 8.60 | 7.81 | 8.28 | -0.23 | -2.70% | 2,992,712 |
| Feb 18, 2025 | 9.98 | 10.35 | 8.17 | 8.51 | -1.38 | -13.95% | 6,067,400 |
| Feb 14, 2025 | 9.18 | 10.44 | 9.11 | 9.89 | 1.24 | 14.34% | 9,080,708 |
| Feb 13, 2025 | 8.68 | 9.18 | 8.17 | 8.65 | 0.14 | 1.65% | 4,705,500 |
| Feb 12, 2025 | 8.05 | 8.67 | 8.00 | 8.51 | 0.27 | 3.28% | 2,411,308 |
| Feb 11, 2025 | 8.10 | 8.49 | 7.95 | 8.24 | 0.06 | 0.73% | 1,521,508 |
| Feb 10, 2025 | 8.29 | 8.64 | 7.86 | 8.18 | -0.08 | -0.97% | 2,043,321 |
| Feb 7, 2025 | 8.87 | 8.97 | 8.13 | 8.26 | -0.71 | -7.92% | 2,223,118 |
| Feb 6, 2025 | 9.34 | 9.54 | 8.92 | 8.97 | -0.37 | -3.96% | 3,278,700 |
| Feb 5, 2025 | 8.24 | 10.20 | 7.91 | 9.34 | 1.17 | 14.32% | 11,195,646 |
| Feb 4, 2025 | 7.48 | 8.27 | 7.44 | 8.17 | 0.80 | 10.85% | 3,458,726 |
| Feb 3, 2025 | 6.55 | 7.47 | 6.48 | 7.37 | 0.58 | 8.54% | 2,146,120 |
| Jan 31, 2025 | 7.15 | 7.32 | 6.79 | 6.79 | -0.34 | -4.77% | 1,180,913 |
| Jan 30, 2025 | 7.38 | 7.59 | 7.03 | 7.13 | -0.19 | -2.60% | 1,117,900 |
| Jan 29, 2025 | 7.39 | 7.70 | 7.13 | 7.32 | -0.11 | -1.48% | 1,506,200 |
| Jan 28, 2025 | 7.33 | 7.50 | 6.91 | 7.43 | 0.53 | 7.68% | 1,886,700 |
| Jan 27, 2025 | 6.85 | 7.08 | 6.75 | 6.90 | -0.09 | -1.29% | 1,044,531 |
| Jan 24, 2025 | 7.18 | 7.30 | 6.95 | 6.99 | -0.20 | -2.78% | 757,400 |
| Jan 23, 2025 | 6.86 | 7.25 | 6.83 | 7.19 | 0.18 | 2.57% | 887,549 |
| Jan 22, 2025 | 7.20 | 7.23 | 6.83 | 7.01 | -0.17 | -2.37% | 1,267,146 |
| Jan 21, 2025 | 7.26 | 7.50 | 7.05 | 7.18 | 0.02 | 0.28% | 1,360,100 |
| Jan 17, 2025 | 6.57 | 7.31 | 6.43 | 7.16 | 0.65 | 9.98% | 2,874,833 |
| Jan 16, 2025 | 6.73 | 6.86 | 6.40 | 6.51 | -0.25 | -3.70% | 894,100 |
| Jan 15, 2025 | 6.50 | 7.04 | 6.28 | 6.76 | 0.36 | 5.62% | 1,385,112 |
| Jan 14, 2025 | 6.66 | 6.66 | 6.23 | 6.40 | -0.10 | -1.54% | 914,500 |
| Jan 13, 2025 | 6.77 | 6.82 | 6.33 | 6.50 | -0.43 | -6.20% | 1,180,118 |
| Jan 10, 2025 | 6.90 | 6.97 | 6.62 | 6.93 | -0.14 | -1.98% | 1,841,103 |
| Jan 8, 2025 | 8.00 | 8.09 | 6.93 | 7.07 | -1.04 | -12.82% | 1,755,734 |
| Jan 7, 2025 | 8.00 | 8.83 | 7.97 | 8.11 | 0.42 | 5.46% | 2,202,415 |
| Jan 6, 2025 | 7.25 | 7.84 | 7.16 | 7.69 | 0.51 | 7.10% | 1,211,100 |
| Jan 3, 2025 | 7.65 | 7.88 | 7.07 | 7.18 | -0.36 | -4.77% | 2,065,573 |
| Jan 2, 2025 | 7.13 | 7.59 | 6.97 | 7.54 | 0.58 | 8.33% | 1,187,986 |
| Dec 31, 2024 | 6.71 | 6.98 | 6.56 | 6.96 | 0.26 | 3.88% | 837,720 |
| Dec 30, 2024 | 6.60 | 6.72 | 6.40 | 6.70 | -0.14 | -2.05% | 1,138,639 |
| Dec 27, 2024 | 7.57 | 7.87 | 6.59 | 6.84 | -0.79 | -10.35% | 1,790,516 |
| Dec 26, 2024 | 7.15 | 7.66 | 6.97 | 7.63 | 0.31 | 4.23% | 928,352 |
| Dec 24, 2024 | 7.06 | 7.35 | 6.89 | 7.32 | 0.24 | 3.39% | 441,126 |
| Dec 23, 2024 | 7.24 | 7.35 | 6.91 | 7.08 | -0.08 | -1.12% | 995,221 |
| Dec 20, 2024 | 6.96 | 7.36 | 6.92 | 7.16 | 0.14 | 1.99% | 1,768,262 |
| Dec 19, 2024 | 7.30 | 7.47 | 6.87 | 7.02 | -0.21 | -2.90% | 1,325,719 |
| Dec 18, 2024 | 7.49 | 8.12 | 6.93 | 7.23 | -0.25 | -3.34% | 1,980,300 |
| Dec 17, 2024 | 7.48 | 7.57 | 7.30 | 7.48 | 0.08 | 1.08% | 783,127 |